平賀(7863)の株価時系列情報
平賀(7863)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 368 | 383 | 366 | 373 | 13,100 |
2013/12/27 | 359 | 360 | 359 | 360 | 1,800 |
2013/12/26 | 353 | 355 | 352 | 354 | 9,000 |
2013/12/25 | 361 | 363 | 344 | 353 | 34,800 |
2013/12/24 | 358 | 362 | 358 | 361 | 11,600 |
2013/12/20 | 355 | 361 | 355 | 358 | 13,400 |
2013/12/19 | 350 | 357 | 350 | 354 | 7,000 |
2013/12/18 | 352 | 353 | 350 | 352 | 4,300 |
2013/12/17 | 352 | 352 | 351 | 352 | 1,400 |
2013/12/16 | 353 | 355 | 351 | 353 | 12,300 |
2013/12/13 | 350 | 356 | 350 | 352 | 3,600 |
2013/12/12 | 358 | 359 | 351 | 357 | 3,700 |
2013/12/11 | 359 | 359 | 344 | 353 | 8,000 |
2013/12/10 | 355 | 355 | 350 | 351 | 2,800 |
2013/12/09 | 358 | 358 | 351 | 353 | 2,700 |
2013/12/06 | 358 | 358 | 350 | 352 | 6,500 |
2013/12/05 | 350 | 358 | 347 | 350 | 1,900 |
2013/12/04 | 350 | 363 | 345 | 350 | 6,600 |
2013/12/03 | 346 | 354 | 346 | 350 | 2,000 |
2013/12/02 | 352 | 352 | 343 | 349 | 3,900 |
2013/11/29 | 357 | 357 | 347 | 352 | 5,800 |
2013/11/28 | 355 | 355 | 349 | 351 | 3,600 |
2013/11/27 | 351 | 360 | 349 | 349 | 12,000 |
2013/11/26 | 356 | 356 | 356 | 356 | 200 |
2013/11/25 | 359 | 359 | 356 | 356 | 1,900 |
2013/11/22 | 357 | 359 | 355 | 356 | 11,700 |
2013/11/21 | 353 | 357 | 350 | 357 | 4,200 |
2013/11/20 | 352 | 356 | 352 | 354 | 9,600 |
2013/11/19 | 363 | 363 | 339 | 357 | 25,700 |
2013/11/18 | 364 | 364 | 359 | 363 | 7,000 |
2013/11/15 | 365 | 366 | 361 | 365 | 21,200 |
2013/11/14 | 385 | 397 | 358 | 365 | 47,200 |
2013/11/13 | 384 | 386 | 376 | 385 | 10,300 |
2013/11/12 | 372 | 387 | 372 | 382 | 9,500 |
2013/11/11 | 374 | 398 | 362 | 362 | 34,300 |
2013/11/08 | 364 | 364 | 360 | 362 | 4,500 |
2013/11/07 | 365 | 366 | 360 | 361 | 2,100 |
2013/11/06 | 367 | 367 | 360 | 360 | 1,200 |
2013/11/05 | 357 | 363 | 357 | 360 | 3,200 |
2013/11/01 | 369 | 375 | 363 | 365 | 7,100 |
2013/10/31 | 370 | 373 | 367 | 368 | 2,800 |
2013/10/30 | 364 | 370 | 355 | 370 | 8,200 |
2013/10/29 | 367 | 367 | 363 | 366 | 1,000 |
2013/10/28 | 370 | 370 | 362 | 365 | 1,500 |
2013/10/25 | 363 | 363 | 361 | 361 | 1,200 |
2013/10/24 | 362 | 364 | 360 | 364 | 2,600 |
2013/10/23 | 365 | 369 | 363 | 363 | 3,400 |
2013/10/22 | 374 | 374 | 365 | 365 | 1,100 |
2013/10/21 | 363 | 367 | 363 | 367 | 2,600 |
2013/10/18 | 360 | 365 | 358 | 365 | 3,300 |
2013/10/17 | 352 | 362 | 352 | 359 | 5,600 |
2013/10/16 | 352 | 358 | 352 | 358 | 1,600 |
2013/10/15 | 355 | 357 | 355 | 357 | 10,500 |
2013/10/11 | 359 | 360 | 356 | 357 | 8,000 |
2013/10/10 | 355 | 361 | 355 | 361 | 1,200 |
2013/10/09 | 353 | 360 | 353 | 360 | 5,300 |
2013/10/08 | 349 | 361 | 349 | 353 | 5,500 |
2013/10/07 | 365 | 365 | 355 | 355 | 3,600 |
2013/10/04 | 363 | 370 | 358 | 368 | 9,200 |
2013/10/03 | 363 | 368 | 362 | 368 | 3,000 |
2013/10/02 | 370 | 371 | 364 | 364 | 7,000 |
2013/10/01 | 375 | 375 | 367 | 368 | 6,900 |
2013/09/30 | 383 | 383 | 370 | 375 | 10,100 |
2013/09/27 | 383 | 383 | 367 | 380 | 2,600 |
2013/09/26 | 372 | 394 | 372 | 390 | 3,600 |
2013/09/25 | 385 | 385 | 380 | 380 | 4,300 |
2013/09/24 | 391 | 391 | 380 | 385 | 6,700 |
2013/09/20 | 387 | 395 | 383 | 383 | 3,400 |
2013/09/19 | 375 | 380 | 374 | 380 | 3,900 |
2013/09/18 | 370 | 374 | 362 | 373 | 10,200 |
2013/09/17 | 369 | 373 | 365 | 373 | 3,600 |
2013/09/13 | 371 | 371 | 356 | 361 | 4,900 |
2013/09/12 | 361 | 373 | 359 | 373 | 6,600 |
2013/09/11 | 360 | 365 | 360 | 365 | 5,800 |
2013/09/10 | 358 | 360 | 356 | 359 | 5,400 |
2013/09/09 | 362 | 362 | 356 | 356 | 3,800 |
2013/09/06 | 359 | 359 | 354 | 354 | 800 |
2013/09/05 | 367 | 368 | 359 | 359 | 2,800 |
2013/09/04 | 364 | 367 | 352 | 367 | 3,200 |
2013/09/03 | 363 | 365 | 362 | 365 | 2,200 |
2013/09/02 | 354 | 363 | 350 | 363 | 2,500 |
2013/08/30 | 358 | 364 | 346 | 357 | 6,600 |
2013/08/29 | 355 | 356 | 350 | 350 | 2,500 |
2013/08/28 | 358 | 358 | 340 | 355 | 13,100 |
2013/08/27 | 360 | 366 | 358 | 365 | 4,300 |
2013/08/26 | 363 | 364 | 359 | 360 | 4,800 |
2013/08/23 | 363 | 363 | 361 | 362 | 9,600 |
2013/08/22 | 367 | 367 | 357 | 357 | 7,200 |
2013/08/21 | 372 | 372 | 371 | 371 | 1,700 |
2013/08/20 | 378 | 378 | 370 | 372 | 4,000 |
2013/08/19 | 381 | 386 | 370 | 370 | 11,000 |
2013/08/16 | 386 | 390 | 378 | 380 | 8,300 |
2013/08/15 | 398 | 398 | 387 | 388 | 13,400 |
2013/08/14 | 390 | 450 | 382 | 406 | 41,900 |
2013/08/13 | 380 | 390 | 377 | 390 | 7,600 |
2013/08/12 | 383 | 385 | 379 | 380 | 4,200 |
2013/08/09 | 383 | 383 | 383 | 383 | 100 |
2013/08/08 | 381 | 390 | 381 | 383 | 1,000 |
2013/08/07 | 394 | 394 | 394 | 394 | 300 |
2013/08/06 | 390 | 396 | 388 | 394 | 1,500 |
2013/08/05 | 385 | 386 | 382 | 382 | 1,400 |
2013/08/02 | 385 | 387 | 385 | 385 | 3,200 |
2013/08/01 | 372 | 381 | 372 | 380 | 11,200 |
2013/07/31 | 395 | 397 | 386 | 388 | 2,400 |
2013/07/30 | 385 | 392 | 376 | 384 | 4,200 |
2013/07/29 | 400 | 401 | 376 | 390 | 9,400 |
2013/07/26 | 411 | 411 | 398 | 401 | 12,500 |
2013/07/25 | 412 | 414 | 411 | 412 | 2,900 |
2013/07/24 | 412 | 417 | 410 | 412 | 2,700 |
2013/07/23 | 413 | 419 | 413 | 419 | 3,500 |
2013/07/22 | 410 | 422 | 408 | 416 | 2,600 |
2013/07/19 | 438 | 439 | 404 | 407 | 19,400 |
2013/07/18 | 428 | 448 | 420 | 432 | 31,700 |
2013/07/17 | 410 | 475 | 410 | 420 | 50,100 |
2013/07/16 | 400 | 414 | 398 | 413 | 10,500 |
2013/07/12 | 400 | 405 | 398 | 400 | 2,500 |
2013/07/11 | 407 | 407 | 400 | 400 | 4,600 |
2013/07/10 | 405 | 409 | 394 | 400 | 13,500 |
2013/07/09 | 380 | 400 | 378 | 400 | 23,300 |
2013/07/08 | 411 | 411 | 371 | 379 | 20,800 |
2013/07/05 | 419 | 419 | 401 | 409 | 6,600 |
2013/07/04 | 411 | 411 | 390 | 407 | 4,300 |
2013/07/03 | 413 | 419 | 397 | 409 | 36,000 |
2013/07/02 | 408 | 414 | 405 | 413 | 10,800 |
2013/07/01 | 398 | 409 | 395 | 400 | 8,300 |
2013/06/28 | 394 | 400 | 383 | 395 | 5,200 |
2013/06/27 | 375 | 387 | 355 | 387 | 10,300 |
2013/06/26 | 380 | 395 | 365 | 375 | 15,600 |
2013/06/25 | 395 | 397 | 370 | 388 | 13,100 |
2013/06/24 | 409 | 410 | 398 | 405 | 5,200 |
2013/06/21 | 390 | 399 | 376 | 394 | 12,000 |
2013/06/20 | 407 | 410 | 403 | 406 | 3,400 |
2013/06/19 | 410 | 426 | 410 | 420 | 19,500 |
2013/06/18 | 413 | 419 | 409 | 409 | 9,600 |
2013/06/17 | 414 | 414 | 385 | 414 | 18,800 |
2013/06/14 | 393 | 408 | 390 | 390 | 14,100 |
2013/06/13 | 395 | 395 | 380 | 385 | 8,400 |
2013/06/12 | 349 | 388 | 348 | 385 | 19,600 |
2013/06/11 | 335 | 355 | 334 | 347 | 39,300 |
2013/06/10 | 336 | 346 | 330 | 346 | 14,800 |
2013/06/07 | 340 | 340 | 302 | 315 | 30,500 |
2013/06/06 | 406 | 406 | 343 | 345 | 20,200 |
2013/06/05 | 406 | 406 | 398 | 400 | 11,700 |
2013/06/04 | 415 | 415 | 405 | 410 | 10,500 |
2013/06/03 | 428 | 428 | 403 | 420 | 10,700 |
2013/05/31 | 445 | 454 | 431 | 432 | 10,200 |
2013/05/30 | 445 | 453 | 434 | 434 | 24,300 |
2013/05/29 | 397 | 449 | 397 | 447 | 19,600 |
2013/05/28 | 390 | 405 | 387 | 405 | 8,800 |
2013/05/27 | 411 | 412 | 386 | 406 | 27,300 |
2013/05/24 | 412 | 435 | 408 | 421 | 34,500 |
2013/05/23 | 460 | 460 | 412 | 420 | 35,200 |
2013/05/22 | 451 | 467 | 444 | 451 | 49,500 |
2013/05/21 | 477 | 519 | 475 | 477 | 138,700 |
2013/05/20 | 467 | 543 | 467 | 543 | 99,600 |
2013/05/17 | 470 | 490 | 450 | 463 | 121,500 |
2013/05/16 | 470 | 470 | 433 | 470 | 338,900 |
2013/05/15 | 347 | 420 | 340 | 390 | 288,900 |
2013/05/14 | 331 | 340 | 324 | 340 | 28,100 |
2013/05/13 | 322 | 335 | 322 | 325 | 25,600 |
2013/05/10 | 322 | 323 | 320 | 320 | 14,100 |
2013/05/09 | 320 | 326 | 318 | 323 | 6,000 |
2013/05/08 | 320 | 320 | 310 | 319 | 25,800 |
2013/05/07 | 316 | 326 | 315 | 319 | 5,900 |
2013/05/02 | 308 | 314 | 308 | 314 | 5,600 |
2013/05/01 | 305 | 315 | 305 | 308 | 9,900 |
2013/04/30 | 315 | 315 | 302 | 303 | 5,700 |
2013/04/26 | 302 | 309 | 298 | 299 | 6,800 |
2013/04/25 | 300 | 305 | 300 | 305 | 2,500 |
2013/04/24 | 299 | 305 | 297 | 299 | 5,400 |
2013/04/23 | 305 | 305 | 298 | 298 | 5,500 |
2013/04/22 | 295 | 340 | 295 | 306 | 21,300 |
2013/04/19 | 284 | 308 | 281 | 290 | 11,100 |
2013/04/18 | 280 | 282 | 279 | 282 | 2,300 |
2013/04/17 | 280 | 282 | 279 | 281 | 2,100 |
2013/04/16 | 280 | 282 | 279 | 282 | 2,000 |
2013/04/15 | 280 | 280 | 277 | 280 | 2,300 |
2013/04/12 | 277 | 279 | 277 | 279 | 800 |
2013/04/11 | 283 | 288 | 275 | 277 | 7,000 |
2013/04/10 | 289 | 294 | 281 | 290 | 5,900 |
2013/04/09 | 280 | 292 | 280 | 290 | 7,700 |
2013/04/08 | 280 | 281 | 270 | 280 | 5,100 |
2013/04/05 | 252 | 269 | 252 | 255 | 16,800 |
2013/04/04 | 271 | 282 | 267 | 267 | 3,900 |
2013/04/03 | 280 | 280 | 270 | 271 | 3,700 |
2013/04/02 | 270 | 282 | 270 | 273 | 6,600 |
2013/04/01 | 284 | 288 | 277 | 288 | 6,400 |
2013/03/29 | 285 | 286 | 283 | 283 | 5,000 |
2013/03/28 | 285 | 307 | 285 | 288 | 4,300 |
2013/03/27 | 288 | 290 | 284 | 287 | 6,000 |
2013/03/26 | 300 | 300 | 285 | 287 | 12,200 |
2013/03/25 | 304 | 307 | 300 | 305 | 5,300 |
2013/03/22 | 303 | 310 | 298 | 305 | 5,600 |
2013/03/21 | 303 | 306 | 303 | 305 | 10,000 |
2013/03/19 | 301 | 307 | 301 | 302 | 1,400 |
2013/03/18 | 307 | 307 | 303 | 303 | 4,800 |
2013/03/15 | 306 | 309 | 302 | 305 | 13,500 |
2013/03/14 | 308 | 309 | 297 | 300 | 6,900 |
2013/03/13 | 298 | 303 | 296 | 303 | 7,400 |
2013/03/12 | 302 | 304 | 298 | 298 | 12,100 |
2013/03/11 | 316 | 316 | 300 | 309 | 18,300 |
2013/03/08 | 324 | 326 | 316 | 322 | 5,700 |
2013/03/07 | 324 | 329 | 317 | 317 | 7,300 |
2013/03/06 | 317 | 322 | 316 | 316 | 11,800 |
2013/03/05 | 334 | 336 | 315 | 318 | 14,300 |
2013/03/04 | 332 | 339 | 330 | 333 | 6,700 |
2013/03/01 | 344 | 344 | 328 | 333 | 3,300 |
2013/02/28 | 337 | 343 | 335 | 340 | 18,000 |
2013/02/27 | 340 | 340 | 327 | 333 | 4,400 |
2013/02/26 | 330 | 340 | 327 | 340 | 9,900 |
2013/02/25 | 348 | 350 | 333 | 333 | 20,000 |
2013/02/22 | 335 | 386 | 334 | 340 | 69,500 |
2013/02/21 | 318 | 332 | 317 | 332 | 17,400 |
2013/02/20 | 305 | 325 | 295 | 320 | 37,200 |
2013/02/19 | 308 | 311 | 300 | 309 | 23,200 |
2013/02/18 | 300 | 328 | 300 | 312 | 70,600 |
2013/02/15 | 360 | 360 | 306 | 332 | 104,400 |
2013/02/14 | 289 | 366 | 280 | 366 | 279,300 |
2013/02/13 | 280 | 286 | 270 | 286 | 18,900 |
2013/02/12 | 295 | 295 | 275 | 282 | 24,600 |
2013/02/08 | 260 | 323 | 260 | 278 | 165,700 |
2013/02/07 | 260 | 267 | 258 | 258 | 21,100 |
2013/02/06 | 259 | 265 | 240 | 261 | 11,700 |
2013/02/05 | 268 | 268 | 260 | 263 | 2,700 |
2013/02/04 | 260 | 261 | 255 | 260 | 5,200 |
2013/02/01 | 255 | 260 | 255 | 259 | 6,700 |
2013/01/31 | 265 | 265 | 257 | 263 | 1,000 |
2013/01/30 | 261 | 261 | 252 | 260 | 4,400 |
2013/01/29 | 259 | 262 | 259 | 262 | 2,300 |
2013/01/28 | 258 | 260 | 257 | 260 | 4,400 |
2013/01/25 | 263 | 263 | 258 | 258 | 1,000 |
2013/01/24 | 260 | 263 | 247 | 263 | 5,800 |
2013/01/23 | 265 | 270 | 263 | 263 | 11,100 |
2013/01/22 | 265 | 270 | 260 | 270 | 6,200 |
2013/01/21 | 272 | 272 | 264 | 265 | 12,400 |
2013/01/18 | 255 | 270 | 253 | 260 | 29,400 |
2013/01/17 | 248 | 250 | 247 | 250 | 6,100 |
2013/01/16 | 259 | 259 | 247 | 247 | 12,500 |
2013/01/15 | 245 | 250 | 243 | 250 | 8,600 |
2013/01/11 | 244 | 246 | 243 | 243 | 7,700 |
2013/01/10 | 245 | 245 | 240 | 244 | 10,400 |
2013/01/09 | 240 | 245 | 239 | 240 | 6,800 |
2013/01/08 | 240 | 255 | 238 | 239 | 22,700 |
2013/01/07 | 241 | 241 | 234 | 238 | 14,900 |
2013/01/04 | 232 | 239 | 229 | 230 | 13,000 |